Skip to main content

The Carlyle Group (NQ: CG )

46.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.46 25.71 25.09 25.25 182,517 -0.29(-1.12%)
May 30, 2013 25.67 25.93 25.34 25.54 0 -0.17(-0.67%)
May 29, 2013 26.51 26.58 25.54 25.71 218,442 -0.68(-2.59%)
May 28, 2013 26.37 26.80 26.17 26.39 480,167 +0.33(+1.26%)
May 24, 2013 25.63 26.27 25.63 26.06 0 +0.28(+1.07%)
May 23, 2013 25.82 25.93 25.20 25.79 0 -0.29(-1.13%)
May 22, 2013 26.82 27.12 25.61 26.08 0 -0.55(-2.08%)
May 21, 2013 26.19 26.69 26.12 26.64 0 +0.43(+1.65%)
May 20, 2013 26.38 26.82 26.06 26.20 0 +0.06(+0.23%)
May 17, 2013 26.25 26.41 25.90 26.14 0 +0.17(+0.67%)
May 16, 2013 26.47 26.53 25.73 25.97 545,600 -0.24(-0.92%)
May 15, 2013 25.73 26.52 25.73 26.21 0 +0.81(+3.21%)
May 13, 2013 25.86 26.00 25.16 25.40 0 -0.75(-2.88%)
May 10, 2013 26.84 26.89 25.80 26.15 0 -0.65(-2.42%)
May 09, 2013 27.75 27.80 26.71 26.80 0 -1.08(-3.88%)
May 08, 2013 27.73 27.95 27.62 27.88 0 +0.29(+1.04%)
May 07, 2013 27.88 27.97 27.32 27.60 0 -0.08(-0.28%)
May 06, 2013 28.48 28.48 27.61 27.68 621,411 -0.42(-1.48%)
May 03, 2013 28.42 28.36 28.08 28.09 0 +0.39(+1.41%)
May 02, 2013 27.68 28.03 27.08 27.70 0 +0.14(+0.50%)
May 01, 2013 28.23 28.45 27.44 27.56 0 -0.56(-2.00%)
Apr 30, 2013 27.35 28.40 27.21 28.13 0 +0.92(+3.37%)
Apr 29, 2013 27.87 28.09 27.08 27.21 318,548 -0.49(-1.78%)
Apr 26, 2013 27.54 28.06 27.54 27.70 329,869 +0.16(+0.60%)
Apr 25, 2013 27.02 27.61 26.94 27.54 592,807 +0.62(+2.32%)
Apr 24, 2013 26.97 27.23 26.84 26.91 0 -1.32(-4.66%)
Apr 23, 2013 28.57 28.98 28.00 28.23 193,940 -0.01(-0.03%)
Apr 22, 2013 28.39 28.55 27.67 28.24 127,966 +0.17(+0.62%)
Apr 19, 2013 27.43 28.24 27.13 28.06 98,842 +0.78(+2.86%)
Apr 18, 2013 27.61 27.74 27.11 27.29 130,860 -0.33(-1.19%)
Apr 17, 2013 28.16 28.44 27.47 27.61 416,195 -0.85(-2.98%)
Apr 16, 2013 27.72 28.52 27.71 28.46 214,414 +1.09(+3.99%)
Apr 15, 2013 27.62 28.05 27.11 27.37 226,177 -0.54(-1.92%)
Apr 12, 2013 27.71 28.68 27.40 27.91 361,017 -0.16(-0.56%)
Apr 11, 2013 27.56 28.27 27.56 28.06 546,169 +0.76(+2.79%)
Apr 10, 2013 26.88 28.10 26.75 27.30 694,357 +0.75(+2.84%)
Apr 09, 2013 26.58 26.71 26.25 26.55 319,364 +0.28(+1.05%)
Apr 08, 2013 26.37 26.53 26.00 26.27 124,408 +0.18(+0.70%)
Apr 05, 2013 26.32 26.48 25.89 26.09 293,291 -0.47(-1.76%)
Apr 04, 2013 26.45 26.90 26.23 26.56 166,143 +0.25(+0.95%)
Apr 03, 2013 27.09 27.27 26.26 26.31 295,076 -0.13(-0.49%)
Apr 02, 2013 26.27 26.80 26.27 26.44 148,653 +0.16(+0.63%)
Apr 01, 2013 26.68 26.68 26.12 26.27 84,517 +0.08(+0.30%)
Mar 28, 2013 26.00 26.45 26.00 26.19 573,401 +0.00(+0.00%)
Mar 27, 2013 26.49 26.71 26.03 26.19 280,725 -0.43(-1.63%)
Mar 26, 2013 26.73 26.84 26.36 26.63 105,878 +0.03(+0.10%)
Mar 25, 2013 27.48 27.48 26.46 26.60 178,993 +0.06(+0.23%)
Mar 22, 2013 27.24 27.25 26.48 26.54 176,417 -0.27(-1.00%)
Mar 21, 2013 26.92 27.01 25.86 26.81 481,234 +0.16(+0.58%)
Mar 20, 2013 26.55 26.72 26.48 26.65 223,334 +0.24(+0.92%)
Mar 19, 2013 26.67 26.85 26.41 26.41 381,816 -0.18(-0.68%)
Mar 18, 2013 25.98 26.84 25.98 26.59 429,851 +0.54(+2.07%)
Mar 15, 2013 26.18 26.58 25.90 26.05 3,290,805 -1.98(-7.05%)
Mar 14, 2013 28.28 28.48 28.00 28.03 381,467 +0.06(+0.22%)
Mar 13, 2013 28.14 28.49 27.75 27.97 228,091 -0.17(-0.62%)
Mar 12, 2013 28.46 28.46 28.00 28.14 211,845 -0.09(-0.31%)
Mar 11, 2013 28.97 28.97 28.15 28.23 167,249 -0.74(-2.54%)
Mar 08, 2013 29.65 29.65 28.73 28.97 191,409 +0.77(+2.73%)
Mar 07, 2013 27.37 28.55 26.88 28.19 167,333 +1.22(+4.53%)
Mar 06, 2013 26.84 28.01 26.28 26.97 417,082 +0.48(+1.83%)
Mar 05, 2013 26.84 27.32 26.09 26.49 367,700 +0.08(+0.29%)
Mar 04, 2013 26.80 26.95 26.24 26.41 233,198 -0.51(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.